7.28
+0.42(+6.12%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 6.98 | 7.28 | 7.28 | 7.85 | 6.93 | 99.13M |
September 25, 2025 | 7.87 | 6.86 | 6.86 | 8 | 6.86 | 57.8M |
September 24, 2025 | 7.5 | 7.77 | 7.77 | 8.4 | 7.18 | 133.47M |
September 23, 2025 | 6.68 | 7.53 | 7.53 | 7.98 | 6.62 | 187.86M |
September 22, 2025 | 6.74 | 6.5 | 6.5 | 6.9 | 5.95 | 170.32M |
September 19, 2025 | 8.2 | 6.63 | 6.63 | 9.41 | 6.61 | 224.45M |
September 18, 2025 | 5.14 | 8.63 | 8.63 | 9.1 | 5.14 | 421.42M |
September 17, 2025 | 5.07 | 5.12 | 5.12 | 5.12 | 5.06 | 1.4M |
September 16, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 864,319 |
September 15, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.06 | 1.52M |
September 12, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 2.96M |
September 11, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 1.62M |
September 10, 2025 | 5.07 | 5.08 | 5.08 | 5.08 | 5.06 | 3.99M |
September 09, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.07 | 3.92M |
September 08, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.07 | 3.39M |
September 05, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.09 | 3.82M |
September 04, 2025 | 5.08 | 5.09 | 5.09 | 5.15 | 5.07 | 6.78M |
September 03, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.05 | 2.43M |
September 02, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 1.7M |
September 01, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.05 | 2.46M |
August 29, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 1.67M |
August 28, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.05 | 1.52M |
August 27, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 18.16M |
August 26, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.06 | 4.2M |
August 25, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.06 | 3.51M |
August 22, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 2.58M |
August 21, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 2.34M |
August 20, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 3.17M |
August 19, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 2.08M |
August 18, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.06 | 4.55M |
August 15, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.06 | 2.95M |
August 14, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.06 | 3.93M |
August 13, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.05 | 5.17M |
August 12, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.05 | 3.97M |
August 11, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 4.65M |
August 08, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.05 | 2.66M |
August 07, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 8.23M |
August 06, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.04 | 1.67M |
August 05, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.04 | 3.24M |
August 04, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 5.01 | 9.14M |
August 01, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 1.7M |
July 31, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.99 | 1.49M |
July 30, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 7.21M |
July 29, 2025 | 5 | 5 | 5 | 5.01 | 5 | 1.23M |
July 28, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 1M |
July 25, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 1.48M |
July 24, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 2.51M |
July 23, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 1.95M |
July 22, 2025 | 4.99 | 5.01 | 5.01 | 5.01 | 4.98 | 1.08M |
July 21, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 2.28M |
July 18, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 1.12M |
July 17, 2025 | 5 | 5 | 5 | 5.01 | 5 | 774,500 |
July 16, 2025 | 5 | 5.01 | 5.01 | 5.02 | 5 | 1.12M |
July 15, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.99 | 2.89M |
July 14, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 1.41M |
July 11, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 3.25M |
July 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | 1.6M |
July 09, 2025 | 4.99 | 5.01 | 5.01 | 5.01 | 4.99 | 1.26M |
July 08, 2025 | 5.01 | 5 | 5 | 5.01 | 4.98 | 924,730 |
July 07, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.99 | 861,500 |